SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241220C00120000 | 2022-09-26 10:16AM EDT | 120.00 | 250.80 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| SPY241220C00130000 | 2022-06-15 10:53AM EDT | 130.00 | 247.50 | 253.39 | 258.00 | 0.00 | - | 2 | 5 | 74.82% |
| SPY241220C00150000 | 2022-09-20 11:52AM EDT | 150.00 | 238.65 | 0.00 | 0.00 | 0.00 | - | 9 | 2 | 0.00% |
| SPY241220C00180000 | 2022-08-19 3:44PM EDT | 180.00 | 247.91 | 213.00 | 217.47 | 0.00 | - | 1 | 7 | 64.09% |
| SPY241220C00185000 | 2022-08-05 3:10PM EDT | 185.00 | 235.09 | 212.00 | 217.00 | 0.00 | - | 2 | 2 | 66.17% |
| SPY241220C00190000 | 2022-09-14 12:29PM EDT | 190.00 | 212.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SPY241220C00195000 | 2022-06-16 2:06PM EDT | 195.00 | 180.64 | 196.05 | 200.50 | 0.00 | - | - | 1 | 56.84% |
| SPY241220C00200000 | 2022-09-26 3:59PM EDT | 200.00 | 179.16 | 0.00 | 0.00 | 0.00 | - | 2 | 388 | 0.00% |
| SPY241220C00205000 | 2022-09-22 11:00AM EDT | 205.00 | 181.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241220C00210000 | 2022-08-29 3:20PM EDT | 210.00 | 207.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SPY241220C00215000 | 2022-09-23 3:00PM EDT | 215.00 | 166.96 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SPY241220C00220000 | 2022-08-26 10:09AM EDT | 220.00 | 208.00 | 162.96 | 167.95 | 0.00 | - | 46 | 58 | 44.51% |
| SPY241220C00225000 | 2022-09-13 9:30AM EDT | 225.00 | 188.50 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| SPY241220C00230000 | 2022-09-23 12:58PM EDT | 230.00 | 153.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY241220C00235000 | 2022-08-16 11:30AM EDT | 235.00 | 207.00 | 170.50 | 175.50 | 0.00 | - | 2 | 12 | 55.30% |
| SPY241220C00240000 | 2022-09-20 9:39AM EDT | 240.00 | 162.00 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 0.00% |
| SPY241220C00245000 | 2022-06-01 10:17AM EDT | 245.00 | 181.15 | 144.00 | 149.50 | 0.00 | - | 1 | 6 | 42.65% |
| SPY241220C00250000 | 2022-09-21 10:25AM EDT | 250.00 | 157.50 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 0.00% |
| SPY241220C00255000 | 2022-08-08 9:44AM EDT | 255.00 | 179.00 | 154.50 | 159.00 | 0.00 | - | 1 | 15 | 51.53% |
| SPY241220C00260000 | 2022-09-23 1:35PM EDT | 260.00 | 133.00 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| SPY241220C00265000 | 2022-09-23 11:25AM EDT | 265.00 | 130.63 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| SPY241220C00270000 | 2022-08-12 11:00AM EDT | 270.00 | 170.49 | 151.99 | 161.99 | 0.00 | - | 1 | 36 | 56.49% |
| SPY241220C00275000 | 2022-09-21 10:49AM EDT | 275.00 | 139.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220C00280000 | 2022-08-26 12:15PM EDT | 280.00 | 154.50 | 116.82 | 121.77 | 0.00 | - | 1 | 37 | 38.11% |
| SPY241220C00285000 | 2022-08-19 3:47PM EDT | 285.00 | 160.93 | 128.50 | 133.13 | 0.00 | - | 2 | 56 | 46.49% |
| SPY241220C00290000 | 2022-09-01 3:58PM EDT | 290.00 | 133.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00295000 | 2022-09-13 9:30AM EDT | 295.00 | 138.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220C00300000 | 2022-09-23 2:12PM EDT | 300.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 35 | 430 | 0.00% |
| SPY241220C00305000 | 2022-09-26 3:17PM EDT | 305.00 | 100.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY241220C00310000 | 2022-09-26 10:14AM EDT | 310.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 0.00% |
| SPY241220C00315000 | 2022-09-21 1:09PM EDT | 315.00 | 108.94 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 0.00% |
| SPY241220C00320000 | 2022-09-23 1:12PM EDT | 320.00 | 91.12 | 0.00 | 0.00 | 0.00 | - | 100 | 765 | 0.00% |
| SPY241220C00325000 | 2022-09-26 2:58PM EDT | 325.00 | 88.67 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 0.00% |
| SPY241220C00330000 | 2022-09-26 2:23PM EDT | 330.00 | 83.77 | 0.00 | 0.00 | 0.00 | - | 3 | 233 | 0.00% |
| SPY241220C00335000 | 2022-09-07 9:34AM EDT | 335.00 | 96.43 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| SPY241220C00340000 | 2022-09-23 1:19PM EDT | 340.00 | 78.55 | 0.00 | 0.00 | 0.00 | - | 102 | 530 | 0.00% |
| SPY241220C00345000 | 2022-09-16 1:04PM EDT | 345.00 | 87.83 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| SPY241220C00350000 | 2022-09-26 2:23PM EDT | 350.00 | 72.10 | 0.00 | 0.00 | 0.00 | - | 7 | 665 | 0.00% |
| SPY241220C00355000 | 2022-09-23 3:00PM EDT | 355.00 | 67.80 | 0.00 | 0.00 | 0.00 | - | 128 | 1,388 | 0.00% |
| SPY241220C00360000 | 2022-09-26 2:53PM EDT | 360.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241220C00365000 | 2022-09-26 2:25PM EDT | 365.00 | 63.06 | 0.00 | 0.00 | 0.00 | - | 20 | 831 | 0.03% |
| SPY241220C00370000 | 2022-09-26 10:36AM EDT | 370.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.20% |
| SPY241220C00375000 | 2022-09-23 3:09PM EDT | 375.00 | 60.44 | 0.00 | 0.00 | 0.00 | - | 4 | 1,123 | 0.39% |
| SPY241220C00380000 | 2022-09-26 1:24PM EDT | 380.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,448 | 0.78% |
| SPY241220C00385000 | 2022-09-23 9:58AM EDT | 385.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2,415 | 0.78% |
| SPY241220C00390000 | 2022-09-26 11:54AM EDT | 390.00 | 51.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1,754 | 0.78% |
| SPY241220C00395000 | 2022-09-26 3:53PM EDT | 395.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 6 | 1,923 | 1.56% |
| SPY241220C00400000 | 2022-09-26 4:09PM EDT | 400.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| SPY241220C00405000 | 2022-09-26 1:16PM EDT | 405.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 12 | 2,361 | 1.56% |
| SPY241220C00410000 | 2022-09-26 1:22PM EDT | 410.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 6 | 2,698 | 1.56% |
| SPY241220C00415000 | 2022-09-26 4:02PM EDT | 415.00 | 38.39 | 0.00 | 0.00 | 0.00 | - | 1 | 4,396 | 1.56% |
| SPY241220C00420000 | 2022-09-26 3:45PM EDT | 420.00 | 37.98 | 0.00 | 0.00 | 0.00 | - | 5 | 1,825 | 1.56% |
| SPY241220C00425000 | 2022-09-26 12:56PM EDT | 425.00 | 34.54 | 0.00 | 0.00 | 0.00 | - | 3 | 2,056 | 1.56% |
| SPY241220C00430000 | 2022-09-26 2:31PM EDT | 430.00 | 33.24 | 0.00 | 0.00 | 0.00 | - | 3 | 2,004 | 3.13% |
| SPY241220C00435000 | 2022-09-26 3:58PM EDT | 435.00 | 31.99 | 0.00 | 0.00 | 0.00 | - | 2 | 1,438 | 3.13% |
| SPY241220C00440000 | 2022-09-23 2:19PM EDT | 440.00 | 28.59 | 0.00 | 0.00 | 0.00 | - | 27 | 3,170 | 3.13% |
| SPY241220C00445000 | 2022-09-26 12:17PM EDT | 445.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,492 | 3.13% |
| SPY241220C00450000 | 2022-09-26 3:33PM EDT | 450.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 9 | 3,325 | 3.13% |
| SPY241220C00455000 | 2022-09-23 3:01PM EDT | 455.00 | 25.34 | 0.00 | 0.00 | 0.00 | - | 3 | 2,400 | 3.13% |
| SPY241220C00460000 | 2022-09-26 3:54PM EDT | 460.00 | 23.84 | 0.00 | 0.00 | 0.00 | - | 3 | 2,348 | 3.13% |
| SPY241220C00465000 | 2022-09-26 4:02PM EDT | 465.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 807 | 3.13% |
| SPY241220C00470000 | 2022-09-26 1:13PM EDT | 470.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY241220C00475000 | 2022-09-26 2:26PM EDT | 475.00 | 18.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1,151 | 3.13% |
| SPY241220C00480000 | 2022-09-26 3:30PM EDT | 480.00 | 17.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY241220C00485000 | 2022-09-23 12:30PM EDT | 485.00 | 17.26 | 0.00 | 0.00 | 0.00 | - | 8 | 1,217 | 3.13% |
| SPY241220C00490000 | 2022-09-23 12:07PM EDT | 490.00 | 14.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY241220C00495000 | 2022-09-23 2:19PM EDT | 495.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 4 | 642 | 3.13% |
| SPY241220C00500000 | 2022-09-26 3:54PM EDT | 500.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 25 | 2,919 | 3.13% |
| SPY241220C00505000 | 2022-09-26 1:25PM EDT | 505.00 | 11.76 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 3.13% |
| SPY241220C00510000 | 2022-09-23 10:17AM EDT | 510.00 | 12.56 | 0.00 | 0.00 | 0.00 | - | 2 | 2,429 | 3.13% |
| SPY241220C00515000 | 2022-09-26 9:41AM EDT | 515.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 4 | 1,998 | 3.13% |
| SPY241220C00520000 | 2022-09-23 3:36PM EDT | 520.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 8 | 283 | 6.25% |
| SPY241220C00525000 | 2022-09-23 12:04PM EDT | 525.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 15 | 603 | 6.25% |
| SPY241220C00530000 | 2022-09-26 11:26AM EDT | 530.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 1 | 972 | 6.25% |
| SPY241220C00535000 | 2022-09-02 12:52PM EDT | 535.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 2 | 264 | 6.25% |
| SPY241220C00540000 | 2022-09-23 11:40AM EDT | 540.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 10 | 1,115 | 6.25% |
| SPY241220C00545000 | 2022-09-01 2:11PM EDT | 545.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 6.25% |
| SPY241220C00550000 | 2022-09-26 9:43AM EDT | 550.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241220C00555000 | 2022-09-26 9:42AM EDT | 555.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 4 | 92 | 6.25% |
| SPY241220C00560000 | 2022-09-23 10:46AM EDT | 560.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY241220C00565000 | 2022-09-22 9:30AM EDT | 565.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 15 | 82 | 6.25% |
| SPY241220C00570000 | 2022-09-16 10:00AM EDT | 570.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 1 | 348 | 6.25% |
| SPY241220C00575000 | 2022-09-23 3:45PM EDT | 575.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 3 | 977 | 6.25% |
| SPY241220C00580000 | 2022-09-23 3:45PM EDT | 580.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 6.25% |
| SPY241220C00585000 | 2022-09-19 11:05AM EDT | 585.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| SPY241220C00590000 | 2022-09-09 2:21PM EDT | 590.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 20 | 87 | 6.25% |
| SPY241220C00595000 | 2022-09-06 10:44AM EDT | 595.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 6.25% |
| SPY241220C00600000 | 2022-09-26 2:08PM EDT | 600.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 8 | 14,752 | 6.25% |
| SPY241220C00605000 | 2022-09-20 1:51PM EDT | 605.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
| SPY241220C00610000 | 2022-09-08 10:31AM EDT | 610.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 6.25% |
| SPY241220C00615000 | 2022-09-20 3:11PM EDT | 615.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241220C00620000 | 2022-09-21 2:05PM EDT | 620.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY241220C00625000 | 2022-09-22 3:32PM EDT | 625.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 28 | 105 | 6.25% |
| SPY241220C00630000 | 2022-09-26 11:45AM EDT | 630.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 6.25% |
| SPY241220C00635000 | 2022-09-26 9:38AM EDT | 635.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241220C00640000 | 2022-09-26 9:44AM EDT | 640.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 6.25% |
| SPY241220C00645000 | 2022-06-14 12:38PM EDT | 645.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 6.25% |
| SPY241220C00650000 | 2022-09-26 2:13PM EDT | 650.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 6 | 137 | 6.25% |
| SPY241220C00655000 | 2022-09-21 12:14PM EDT | 655.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 6.25% |
| SPY241220C00660000 | 2022-09-23 3:00PM EDT | 660.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 6.25% |
| SPY241220C00665000 | 2022-09-06 12:22PM EDT | 665.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 4 | 98 | 6.25% |
| SPY241220C00670000 | 2022-08-12 10:36AM EDT | 670.00 | 3.82 | 0.00 | 9.60 | 0.00 | - | 1 | 180 | 30.72% |
| SPY241220C00675000 | 2022-09-22 11:29AM EDT | 675.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| SPY241220C00680000 | 2022-09-22 12:58PM EDT | 680.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 6.25% |
| SPY241220C00685000 | 2022-09-22 9:45AM EDT | 685.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241220C00690000 | 2022-08-17 2:58PM EDT | 690.00 | 2.91 | 0.05 | 3.15 | 0.00 | - | 1 | 53 | 24.75% |
| SPY241220C00695000 | 2022-09-23 2:18PM EDT | 695.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 6.25% |
| SPY241220C00700000 | 2022-09-26 2:13PM EDT | 700.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 26 | 2,243 | 6.25% |
| SPY241220C00705000 | 2022-09-26 2:24PM EDT | 705.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 42 | 85 | 6.25% |
| SPY241220C00710000 | 2022-09-23 10:03AM EDT | 710.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 182 | 6.25% |
| SPY241220C00715000 | 2022-09-26 1:46PM EDT | 715.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 506 | 6.25% |
| SPY241220C00720000 | 2022-09-26 1:08PM EDT | 720.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 8 | 3,528 | 6.25% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241220P00120000 | 2022-09-26 4:05PM EDT | 120.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 53 | 861 | 12.50% |
| SPY241220P00130000 | 2022-09-26 10:15AM EDT | 130.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 12.50% |
| SPY241220P00140000 | 2022-09-23 2:59PM EDT | 140.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SPY241220P00150000 | 2022-09-23 11:01AM EDT | 150.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 44 | 4,989 | 12.50% |
| SPY241220P00160000 | 2022-09-23 1:48PM EDT | 160.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY241220P00170000 | 2022-09-08 12:31PM EDT | 170.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 12.50% |
| SPY241220P00180000 | 2022-09-26 12:54PM EDT | 180.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 12.50% |
| SPY241220P00185000 | 2022-09-26 10:48AM EDT | 185.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 4 | 117 | 6.25% |
| SPY241220P00190000 | 2022-09-26 2:17PM EDT | 190.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 8 | 379 | 6.25% |
| SPY241220P00195000 | 2022-09-26 12:21PM EDT | 195.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241220P00200000 | 2022-09-26 1:40PM EDT | 200.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 134 | 1,779 | 6.25% |
| SPY241220P00205000 | 2022-09-16 12:25PM EDT | 205.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 285 | 6.25% |
| SPY241220P00210000 | 2022-09-23 2:12PM EDT | 210.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| SPY241220P00215000 | 2022-08-31 3:22PM EDT | 215.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 6.25% |
| SPY241220P00220000 | 2022-09-26 4:05PM EDT | 220.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 3 | 309 | 6.25% |
| SPY241220P00225000 | 2022-09-22 2:46PM EDT | 225.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 234 | 986 | 6.25% |
| SPY241220P00230000 | 2022-09-21 2:01PM EDT | 230.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2,085 | 6.25% |
| SPY241220P00235000 | 2022-09-19 11:38AM EDT | 235.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 472 | 6.25% |
| SPY241220P00240000 | 2022-09-21 2:01PM EDT | 240.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 2 | 1,145 | 6.25% |
| SPY241220P00245000 | 2022-09-22 2:13PM EDT | 245.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241220P00250000 | 2022-09-26 1:31PM EDT | 250.00 | 11.87 | 0.00 | 0.00 | 0.00 | - | 95 | 4,706 | 6.25% |
| SPY241220P00255000 | 2022-09-16 2:21PM EDT | 255.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 300 | 507 | 6.25% |
| SPY241220P00260000 | 2022-09-26 12:33PM EDT | 260.00 | 13.46 | 0.00 | 0.00 | 0.00 | - | 8 | 886 | 3.13% |
| SPY241220P00265000 | 2022-09-16 3:03PM EDT | 265.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2,680 | 3.13% |
| SPY241220P00270000 | 2022-09-26 10:16AM EDT | 270.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY241220P00275000 | 2022-09-26 10:15AM EDT | 275.00 | 14.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2,452 | 3.13% |
| SPY241220P00280000 | 2022-09-26 3:55PM EDT | 280.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,094 | 3.13% |
| SPY241220P00285000 | 2022-09-26 3:43PM EDT | 285.00 | 18.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,339 | 3.13% |
| SPY241220P00290000 | 2022-09-23 2:59PM EDT | 290.00 | 18.87 | 0.00 | 0.00 | 0.00 | - | 140 | 1,140 | 3.13% |
| SPY241220P00295000 | 2022-09-26 4:05PM EDT | 295.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1,893 | 3.13% |
| SPY241220P00300000 | 2022-09-26 3:57PM EDT | 300.00 | 21.24 | 0.00 | 0.00 | 0.00 | - | 57 | 2,465 | 3.13% |
| SPY241220P00305000 | 2022-09-26 3:59PM EDT | 305.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,658 | 3.13% |
| SPY241220P00310000 | 2022-09-26 1:48PM EDT | 310.00 | 23.74 | 0.00 | 0.00 | 0.00 | - | 1 | 2,931 | 1.56% |
| SPY241220P00315000 | 2022-09-26 12:43PM EDT | 315.00 | 25.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1,356 | 1.56% |
| SPY241220P00320000 | 2022-09-26 1:48PM EDT | 320.00 | 24.41 | 0.00 | 0.00 | 0.00 | - | 1 | 3,867 | 1.56% |
| SPY241220P00325000 | 2022-09-26 3:48PM EDT | 325.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3,603 | 1.56% |
| SPY241220P00330000 | 2022-09-26 2:59PM EDT | 330.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2,307 | 1.56% |
| SPY241220P00335000 | 2022-09-23 12:42PM EDT | 335.00 | 30.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1,334 | 1.56% |
| SPY241220P00340000 | 2022-09-19 3:24PM EDT | 340.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,152 | 0.78% |
| SPY241220P00345000 | 2022-09-26 4:09PM EDT | 345.00 | 34.92 | 0.00 | 0.00 | 0.00 | - | 54 | 867 | 0.78% |
| SPY241220P00350000 | 2022-09-26 1:28PM EDT | 350.00 | 36.27 | 0.00 | 0.00 | 0.00 | - | 127 | 8,334 | 0.78% |
| SPY241220P00355000 | 2022-09-26 1:36PM EDT | 355.00 | 37.09 | 0.00 | 0.00 | 0.00 | - | 1 | 918 | 0.39% |
| SPY241220P00360000 | 2022-09-26 1:13PM EDT | 360.00 | 40.26 | 0.00 | 0.00 | 0.00 | - | 1 | 3,017 | 0.20% |
| SPY241220P00365000 | 2022-09-26 12:47PM EDT | 365.00 | 42.83 | 0.00 | 0.00 | 0.00 | - | 2 | 1,875 | 0.00% |
| SPY241220P00370000 | 2022-09-26 10:33AM EDT | 370.00 | 42.12 | 0.00 | 0.00 | 0.00 | - | 5 | 3,177 | 0.00% |
| SPY241220P00375000 | 2022-09-23 11:09AM EDT | 375.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY241220P00380000 | 2022-09-26 12:50PM EDT | 380.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00385000 | 2022-09-26 2:26PM EDT | 385.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | 14 | 2,615 | 0.00% |
| SPY241220P00390000 | 2022-09-26 3:18PM EDT | 390.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPY241220P00395000 | 2022-09-26 3:09PM EDT | 395.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 9 | 1,561 | 0.00% |
| SPY241220P00400000 | 2022-09-26 3:55PM EDT | 400.00 | 57.13 | 0.00 | 0.00 | 0.00 | - | 16 | 2,458 | 0.00% |
| SPY241220P00405000 | 2022-09-26 2:31PM EDT | 405.00 | 61.95 | 0.00 | 0.00 | 0.00 | - | 51 | 3,880 | 0.00% |
| SPY241220P00410000 | 2022-09-23 3:59PM EDT | 410.00 | 62.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY241220P00415000 | 2022-09-26 2:01PM EDT | 415.00 | 66.82 | 0.00 | 0.00 | 0.00 | - | 7 | 3,640 | 0.00% |
| SPY241220P00420000 | 2022-09-26 3:11PM EDT | 420.00 | 68.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1,176 | 0.00% |
| SPY241220P00425000 | 2022-09-26 2:25PM EDT | 425.00 | 72.70 | 0.00 | 0.00 | 0.00 | - | 7 | 786 | 0.00% |
| SPY241220P00430000 | 2022-09-23 11:30AM EDT | 430.00 | 74.33 | 0.00 | 0.00 | 0.00 | - | 14 | 1,004 | 0.00% |
| SPY241220P00435000 | 2022-09-26 1:14PM EDT | 435.00 | 78.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00440000 | 2022-09-22 3:14PM EDT | 440.00 | 74.78 | 0.00 | 0.00 | 0.00 | - | 6 | 437 | 0.00% |
| SPY241220P00445000 | 2022-09-22 3:18PM EDT | 445.00 | 78.53 | 0.00 | 0.00 | 0.00 | - | 8 | 407 | 0.00% |
| SPY241220P00450000 | 2022-09-26 9:34AM EDT | 450.00 | 88.81 | 0.00 | 0.00 | 0.00 | - | 100 | 1,517 | 0.00% |
| SPY241220P00455000 | 2022-09-01 10:02AM EDT | 455.00 | 78.63 | 0.00 | 0.00 | 0.00 | - | 2 | 1,312 | 0.00% |
| SPY241220P00460000 | 2022-09-26 9:33AM EDT | 460.00 | 96.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1,505 | 0.00% |
| SPY241220P00465000 | 2022-09-09 12:52PM EDT | 465.00 | 75.05 | 0.00 | 0.00 | 0.00 | - | 11 | 145 | 0.00% |
| SPY241220P00470000 | 2022-09-26 12:53PM EDT | 470.00 | 105.90 | 0.00 | 0.00 | 0.00 | - | 13 | 400 | 0.00% |
| SPY241220P00475000 | 2022-09-26 3:47PM EDT | 475.00 | 111.15 | 0.00 | 0.00 | 0.00 | - | 6 | 73 | 0.00% |
| SPY241220P00480000 | 2022-09-23 1:43PM EDT | 480.00 | 114.46 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SPY241220P00485000 | 2022-09-23 10:28AM EDT | 485.00 | 116.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00490000 | 2022-09-23 1:16PM EDT | 490.00 | 124.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SPY241220P00495000 | 2022-09-09 3:55PM EDT | 495.00 | 94.94 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| SPY241220P00500000 | 2022-09-26 1:13PM EDT | 500.00 | 135.55 | 0.00 | 0.00 | 0.00 | - | 57 | 114 | 0.00% |
| SPY241220P00505000 | 2022-09-19 9:42AM EDT | 505.00 | 121.09 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPY241220P00510000 | 2022-09-21 3:29PM EDT | 510.00 | 128.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241220P00515000 | 2022-08-15 2:49PM EDT | 515.00 | 94.00 | 120.00 | 125.00 | 0.00 | - | 3 | 17 | 0.00% |
| SPY241220P00520000 | 2022-09-26 9:30AM EDT | 520.00 | 153.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00525000 | 2022-09-07 1:02PM EDT | 525.00 | 131.46 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 0.00% |
| SPY241220P00530000 | 2022-09-14 10:16AM EDT | 530.00 | 136.92 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPY241220P00535000 | 2022-09-16 12:35PM EDT | 535.00 | 152.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY241220P00540000 | 2022-09-09 1:14PM EDT | 540.00 | 135.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SPY241220P00545000 | 2022-09-09 10:06AM EDT | 545.00 | 141.46 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPY241220P00550000 | 2022-09-26 12:56PM EDT | 550.00 | 183.29 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| SPY241220P00555000 | 2022-07-21 2:08PM EDT | 555.00 | 155.52 | 131.50 | 136.50 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241220P00560000 | 2022-07-08 11:10AM EDT | 560.00 | 169.65 | 145.00 | 149.98 | 0.00 | - | 1 | 1 | 0.00% |
| SPY241220P00565000 | 2022-09-20 12:00PM EDT | 565.00 | 179.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPY241220P00570000 | 2022-07-13 3:54PM EDT | 570.00 | 190.00 | 141.50 | 146.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00575000 | 2022-08-08 9:33AM EDT | 575.00 | 157.25 | 181.50 | 186.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPY241220P00580000 | 2022-09-26 9:30AM EDT | 580.00 | 213.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00585000 | 2022-06-23 10:53AM EDT | 585.00 | 207.66 | 187.72 | 192.50 | 0.00 | - | 15 | 0 | 0.00% |
| SPY241220P00590000 | 2022-09-01 11:07AM EDT | 590.00 | 202.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241220P00595000 | 2022-06-28 1:05PM EDT | 595.00 | 211.37 | 185.70 | 190.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00600000 | 2022-09-22 9:30AM EDT | 600.00 | 223.34 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| SPY241220P00605000 | 2022-06-09 3:54PM EDT | 605.00 | 203.88 | 213.52 | 218.50 | 0.00 | - | 90 | 0 | 0.00% |
| SPY241220P00610000 | 2022-06-28 2:56PM EDT | 610.00 | 228.55 | 200.70 | 205.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00615000 | 2022-05-02 9:51AM EDT | 615.00 | 204.05 | 205.00 | 210.00 | 0.00 | - | 6 | 79 | 0.00% |
| SPY241220P00620000 | 2022-09-08 3:02PM EDT | 620.00 | 222.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00625000 | 2022-06-03 1:07PM EDT | 625.00 | 213.00 | 239.93 | 249.93 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00630000 | 2022-06-06 3:41PM EDT | 630.00 | 222.46 | 244.00 | 248.96 | 0.00 | - | 180 | 0 | 0.00% |
| SPY241220P00635000 | 2022-06-13 10:38AM EDT | 635.00 | 258.86 | 251.50 | 256.40 | 0.00 | - | 12 | 0 | 0.00% |
| SPY241220P00640000 | 2022-09-19 10:00AM EDT | 640.00 | 255.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241220P00645000 | 2022-02-16 2:52PM EDT | 645.00 | 203.80 | 198.50 | 203.50 | 0.00 | - | 15 | 36 | 0.00% |
| SPY241220P00650000 | 2022-09-19 10:00AM EDT | 650.00 | 265.08 | 0.00 | 0.00 | 0.00 | - | 4 | 158 | 0.00% |
| SPY241220P00655000 | 2022-02-15 11:35AM EDT | 655.00 | 209.65 | 218.00 | 223.00 | 0.00 | - | - | 5 | 0.00% |
| SPY241220P00660000 | 2022-09-23 2:11PM EDT | 660.00 | 295.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00665000 | 2022-02-15 11:41AM EDT | 665.00 | 219.10 | 228.00 | 233.00 | 0.00 | - | - | 15 | 0.00% |
| SPY241220P00670000 | 2022-08-09 1:47PM EDT | 670.00 | 259.50 | 269.50 | 274.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00675000 | 2022-02-15 11:34AM EDT | 675.00 | 229.10 | 238.00 | 243.00 | 0.00 | - | - | 5 | 0.00% |
| SPY241220P00680000 | 2022-04-05 3:39PM EDT | 680.00 | 229.51 | 263.50 | 268.50 | 0.00 | - | 2 | 5 | 0.00% |
| SPY241220P00690000 | 2022-06-24 3:33PM EDT | 690.00 | 302.00 | 292.72 | 297.50 | 0.00 | - | 20 | 0 | 0.00% |
| SPY241220P00695000 | 2022-03-15 11:37AM EDT | 695.00 | 272.96 | 251.00 | 256.00 | 0.00 | - | - | 1 | 0.00% |
| SPY241220P00700000 | 2022-09-15 3:31PM EDT | 700.00 | 312.02 | 0.00 | 0.00 | 0.00 | - | 5 | 111 | 0.00% |
| SPY241220P00705000 | 2022-05-18 10:13AM EDT | 705.00 | 304.79 | 339.77 | 344.50 | 0.00 | - | 15 | 18 | 26.55% |
| SPY241220P00710000 | 2022-06-21 9:39AM EDT | 710.00 | 335.55 | 313.25 | 318.24 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00715000 | 2022-08-16 10:15AM EDT | 715.00 | 289.50 | 318.51 | 323.75 | 0.00 | - | 2 | 4 | 0.00% |
| SPY241220P00720000 | 2022-09-20 10:02AM EDT | 720.00 | 335.84 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
